PEP: Pepsico Inc.

As of Friday, December 5th, 2025

$ 145.02

-1.89 -1.29%

Open: 145.62
High: 145.80
Low: 144.51
Volume: 5,940,848
Previous Close on Thursday, December 4th, 2025

$ 146.91

-1.15 -0.78%

Open: 147.75
High: 148.25
Low: 146.13
Volume: 6,793,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 145.62 145.80 144.51 145.02 5,940,848 -1.89 -1.29
2025-12-04 147.75 148.25 146.13 146.91 6,793,417 -1.15 -0.78
2025-12-03 148.69 150.70 147.91 148.06 4,921,143 -0.55 -0.37
2025-12-02 149.46 149.51 146.53 148.61 6,753,172 -0.90 -0.60
2025-12-01 148.63 149.82 148.51 149.51 7,423,561 +0.77 +0.52
2025-11-28 147.23 148.82 147.23 148.74 2,744,845 +0.76 +0.51
2025-11-26 146.32 148.47 146.23 147.98 5,149,036 +1.87 +1.28
2025-11-25 145.93 147.12 145.57 146.11 6,834,014 +0.61 +0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -3.72 -2.50 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -4.11 147.62
10D 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -1.08 -0.74 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -4.11 147.28
20D 150.70
On 2025-12-03		 141.26
On 2025-11-10		 3.44 2.43 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -4.11 146.43
WTD 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -3.72 -2.50 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -4.11 147.62
MTD 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -3.72 -2.50 150.70
On 2025-12-03		 144.51
On 2025-12-05		 -4.11 147.62
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.90 -0.66 -4.87 76,826,367
MKC

McCormick & Company Inc.

63.30 -0.14 -0.22 2,387,010
MNST

Monster Beverage Corp.

73.74 +0.48 +0.66 3,495,483
PEP

Pepsico Inc.

145.02 -1.89 -1.29 5,940,848